Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 79.69 | 80.27 | 79.69 | 79.85 | 3,891,758 | -0.24(-0.30%) |
Nov 29, 2004 | 80.36 | 80.49 | 79.66 | 80.10 | 3,780,771 | +0.18(+0.23%) |
Nov 26, 2004 | 80.00 | 80.34 | 79.91 | 79.91 | 1,044,536 | -0.12(-0.15%) |
Nov 24, 2004 | 79.35 | 80.20 | 79.35 | 80.04 | 3,184,774 | +0.91(+1.15%) |
Nov 23, 2004 | 79.08 | 79.33 | 78.57 | 79.13 | 3,448,072 | +0.30(+0.38%) |
Nov 22, 2004 | 78.32 | 79.20 | 77.86 | 78.83 | 3,075,623 | +0.29(+0.37%) |
Nov 19, 2004 | 79.86 | 79.86 | 77.68 | 78.54 | 4,695,823 | -1.36(-1.71%) |
Nov 18, 2004 | 79.96 | 80.02 | 79.37 | 79.91 | 2,737,677 | +0.09(+0.11%) |
Nov 17, 2004 | 79.31 | 80.34 | 79.23 | 79.82 | 4,809,565 | +0.75(+0.95%) |
Nov 16, 2004 | 79.75 | 79.75 | 78.83 | 79.06 | 4,846,823 | -0.69(-0.86%) |
Nov 15, 2004 | 79.92 | 80.11 | 79.01 | 79.75 | 4,295,430 | -0.03(-0.04%) |
Nov 12, 2004 | 78.86 | 79.96 | 78.72 | 79.78 | 5,818,417 | +1.27(+1.61%) |
Nov 11, 2004 | 77.18 | 78.74 | 77.15 | 78.51 | 5,203,135 | +1.72(+2.23%) |
Nov 10, 2004 | 76.92 | 77.24 | 76.51 | 76.80 | 3,426,688 | -0.09(-0.12%) |
Nov 09, 2004 | 76.39 | 77.20 | 76.14 | 76.89 | 3,708,091 | +0.50(+0.66%) |
Nov 08, 2004 | 76.53 | 76.83 | 76.06 | 76.39 | 3,711,633 | -0.49(-0.63%) |
Nov 05, 2004 | 76.61 | 77.55 | 75.73 | 76.87 | 6,694,506 | +0.65(+0.85%) |
Nov 04, 2004 | 75.75 | 76.64 | 75.04 | 76.23 | 5,755,971 | +0.48(+0.63%) |
Nov 03, 2004 | 76.23 | 76.61 | 75.22 | 75.75 | 5,685,653 | +0.63(+0.83%) |
Nov 02, 2004 | 75.35 | 76.02 | 75.08 | 75.12 | 5,601,954 | +0.18(+0.23%) |
Nov 01, 2004 | 74.85 | 75.39 | 74.55 | 74.94 | 3,318,981 | -0.05(-0.06%) |
Oct 29, 2004 | 74.27 | 75.04 | 74.27 | 74.99 | 5,067,485 | +0.72(+0.98%) |
Oct 28, 2004 | 73.25 | 74.81 | 73.02 | 74.27 | 6,981,812 | +1.01(+1.38%) |
Oct 27, 2004 | 71.10 | 73.40 | 70.89 | 73.25 | 6,062,300 | +1.78(+2.50%) |
Oct 26, 2004 | 70.74 | 72.25 | 70.74 | 71.47 | 4,520,028 | +1.02(+1.45%) |
Oct 25, 2004 | 69.94 | 70.67 | 69.45 | 70.45 | 3,961,420 | -0.21(-0.30%) |
Oct 22, 2004 | 70.90 | 71.45 | 70.13 | 70.66 | 4,612,779 | -0.59(-0.82%) |
Oct 21, 2004 | 70.13 | 71.54 | 70.11 | 71.25 | 5,278,570 | +0.86(+1.22%) |
Oct 20, 2004 | 70.21 | 70.65 | 69.17 | 70.39 | 5,161,942 | -0.55(-0.77%) |
Oct 19, 2004 | 71.84 | 72.41 | 70.58 | 70.94 | 5,437,310 | -0.91(-1.26%) |
Oct 18, 2004 | 71.77 | 71.99 | 70.96 | 71.84 | 3,374,475 | +0.07(+0.10%) |
Oct 15, 2004 | 71.42 | 71.90 | 70.96 | 71.77 | 4,182,738 | +0.94(+1.32%) |
Oct 14, 2004 | 71.65 | 71.77 | 70.43 | 70.84 | 5,136,097 | -1.36(-1.89%) |
Oct 13, 2004 | 72.41 | 72.60 | 71.80 | 72.20 | 3,837,183 | +0.10(+0.14%) |
Oct 12, 2004 | 71.08 | 72.26 | 71.07 | 72.10 | 3,428,131 | +0.34(+0.48%) |
Oct 11, 2004 | 72.26 | 72.35 | 71.68 | 71.76 | 2,131,447 | -0.08(-0.11%) |
Oct 08, 2004 | 72.30 | 72.80 | 71.58 | 71.83 | 3,974,276 | -0.47(-0.64%) |
Oct 07, 2004 | 72.41 | 72.73 | 71.93 | 72.30 | 3,613,897 | -0.52(-0.71%) |
Oct 06, 2004 | 71.70 | 72.92 | 71.46 | 72.82 | 4,519,765 | +1.11(+1.55%) |
Oct 05, 2004 | 72.38 | 72.49 | 71.49 | 71.70 | 5,207,989 | -0.61(-0.84%) |
Oct 04, 2004 | 72.26 | 72.76 | 71.99 | 72.31 | 4,776,111 | +0.72(+1.01%) |
Oct 01, 2004 | 71.24 | 72.18 | 71.15 | 71.59 | 4,178,146 | +0.52(+0.73%) |
Sep 30, 2004 | 71.16 | 71.32 | 70.47 | 71.07 | 3,570,604 | -0.03(-0.04%) |
Sep 29, 2004 | 70.94 | 71.25 | 70.43 | 71.10 | 3,943,447 | +0.17(+0.24%) |
Sep 28, 2004 | 70.70 | 71.07 | 69.95 | 70.94 | 3,681,984 | +0.24(+0.33%) |
Sep 27, 2004 | 71.26 | 71.26 | 70.22 | 70.70 | 4,479,752 | -0.56(-0.78%) |
Sep 24, 2004 | 71.40 | 71.48 | 70.77 | 71.26 | 3,429,443 | +0.31(+0.44%) |
Sep 23, 2004 | 70.51 | 71.38 | 70.51 | 70.94 | 5,659,677 | -0.24(-0.34%) |
Sep 22, 2004 | 70.95 | 71.79 | 70.51 | 71.19 | 8,474,364 | -1.15(-1.59%) |
Sep 21, 2004 | 70.89 | 72.38 | 70.70 | 72.34 | 8,036,188 | +2.45(+3.51%) |
Sep 20, 2004 | 69.36 | 70.22 | 69.34 | 69.88 | 3,959,058 | -0.28(-0.40%) |
Sep 17, 2004 | 71.11 | 71.24 | 69.98 | 70.17 | 3,792,578 | -0.85(-1.19%) |
Sep 16, 2004 | 70.62 | 71.36 | 70.43 | 71.01 | 3,314,389 | +0.57(+0.81%) |
Sep 15, 2004 | 71.65 | 71.66 | 70.44 | 70.44 | 3,631,345 | -1.29(-1.80%) |
Sep 14, 2004 | 71.10 | 71.84 | 70.81 | 71.73 | 3,804,647 | +0.38(+0.53%) |
Sep 13, 2004 | 71.19 | 71.35 | 70.71 | 71.35 | 3,880,738 | +0.36(+0.50%) |
Sep 10, 2004 | 70.03 | 71.06 | 69.90 | 70.99 | 3,733,805 | +0.96(+1.37%) |
Sep 09, 2004 | 70.20 | 70.25 | 69.07 | 70.03 | 4,042,233 | +0.33(+0.47%) |
Sep 08, 2004 | 70.35 | 70.55 | 69.64 | 69.70 | 3,666,373 | -0.60(-0.86%) |
Sep 07, 2004 | 69.52 | 70.72 | 69.41 | 70.30 | 5,120,748 | +1.55(+2.25%) |
Sep 03, 2004 | 69.41 | 69.91 | 68.60 | 68.76 | 2,384,644 | -0.66(-0.94%) |
Sep 02, 2004 | 67.99 | 69.59 | 67.76 | 69.41 | 3,098,057 | +1.43(+2.10%) |